Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 45.79 46.18 46.18 46.18 1,225,200 +0.50(+1.09%)
Aug 28, 2014 45.64 46.06 45.23 45.68 1,533,548 -0.04(-0.09%)
Aug 27, 2014 46.97 46.97 45.57 45.72 1,770,323 -0.90(-1.93%)
Aug 26, 2014 46.78 47.00 46.30 46.62 1,187,550 -0.17(-0.36%)
Aug 25, 2014 46.65 46.95 46.10 46.79 1,529,951 +0.25(+0.54%)
Aug 22, 2014 47.26 47.26 46.17 46.54 1,934,409 -0.58(-1.23%)
Aug 21, 2014 48.52 48.60 47.10 47.12 2,086,990 -1.48(-3.05%)
Aug 20, 2014 49.08 49.08 48.39 48.60 1,343,521 -0.65(-1.32%)
Aug 19, 2014 49.43 50.16 48.96 49.25 1,258,548 -0.25(-0.51%)
Aug 18, 2014 49.74 49.93 49.32 49.50 1,699,178 +0.37(+0.75%)
Aug 15, 2014 50.01 51.50 48.74 49.13 6,849,355 +1.31(+2.74%)
Aug 14, 2014 48.03 48.43 47.34 47.82 2,471,873 -0.18(-0.37%)
Aug 13, 2014 48.03 48.75 47.79 48.00 1,365,636 +0.14(+0.29%)
Aug 12, 2014 48.14 48.38 47.68 47.86 1,092,464 -0.37(-0.77%)
Aug 11, 2014 47.81 48.98 47.72 48.23 1,545,314 +0.67(+1.41%)
Aug 08, 2014 47.00 47.62 46.88 47.56 999,122 +0.63(+1.34%)
Aug 07, 2014 47.40 47.65 46.83 46.93 967,343 -0.46(-0.97%)
Aug 06, 2014 46.57 47.99 46.50 47.39 1,159,238 +0.27(+0.57%)
Aug 05, 2014 47.71 47.71 46.55 47.12 1,510,678 -0.53(-1.11%)
Aug 04, 2014 46.87 47.97 46.63 47.65 1,823,091 +1.12(+2.41%)
Aug 01, 2014 48.21 48.68 46.36 46.53 3,329,111 -1.86(-3.84%)
Jul 31, 2014 49.83 49.83 48.06 48.39 1,861,797 -2.06(-4.08%)
Jul 30, 2014 50.53 50.99 49.80 50.45 1,570,146 +0.39(+0.78%)
Jul 29, 2014 49.54 51.14 49.16 50.06 2,163,350 +0.93(+1.89%)
Jul 28, 2014 49.48 49.99 48.71 49.13 1,374,766 -0.47(-0.95%)
Jul 25, 2014 49.60 50.07 49.08 49.60 1,431,408 +0.15(+0.30%)
Jul 24, 2014 49.84 50.40 48.85 49.45 1,541,786 -0.19(-0.38%)
Jul 23, 2014 49.89 49.90 48.87 49.64 1,774,528 +0.57(+1.16%)
Jul 22, 2014 48.62 50.08 48.34 49.07 2,331,293 +1.09(+2.27%)
Jul 21, 2014 47.00 48.93 46.73 47.98 2,517,656 +1.23(+2.63%)
Jul 18, 2014 46.42 46.97 46.25 46.75 1,654,776 +0.20(+0.43%)
Jul 17, 2014 46.17 47.75 46.01 46.55 1,581,684 -0.22(-0.47%)
Jul 16, 2014 47.24 47.70 46.30 46.77 1,364,764 -0.02(-0.04%)
Jul 15, 2014 46.87 47.48 45.88 46.79 1,729,905 -0.35(-0.74%)
Jul 14, 2014 47.16 47.78 46.96 47.14 1,308,058 +0.47(+1.01%)
Jul 11, 2014 46.39 47.30 46.11 46.67 1,370,809 +0.28(+0.60%)
Jul 10, 2014 45.70 46.61 44.86 46.39 1,958,316 -0.31(-0.66%)
Jul 09, 2014 46.75 47.23 45.75 46.70 1,538,823 +0.10(+0.21%)
Jul 08, 2014 48.87 49.08 46.03 46.60 4,065,623 -2.63(-5.34%)
Jul 07, 2014 50.70 51.00 48.62 49.23 2,507,670 -1.47(-2.90%)
Jul 03, 2014 51.34 50.70 50.70 50.70 1,796,200 -0.01(-0.02%)
Jul 02, 2014 50.50 52.77 50.32 50.71 3,775,858 +0.81(+1.62%)
Jul 01, 2014 50.28 50.74 49.60 49.90 2,669,576 +0.13(+0.26%)
Jun 30, 2014 47.80 51.50 47.80 49.77 4,265,210 +1.91(+3.99%)
Jun 27, 2014 48.27 48.41 47.35 47.86 1,153,860 -0.29(-0.60%)
Jun 26, 2014 49.05 49.05 47.87 48.15 1,633,527 -0.53(-1.09%)
Jun 25, 2014 48.70 49.64 48.02 48.68 2,775,862 +0.13(+0.27%)
Jun 24, 2014 45.75 49.30 45.37 48.55 5,870,533 +3.01(+6.61%)
Jun 23, 2014 44.89 45.95 44.75 45.54 1,642,941 +0.49(+1.09%)
Jun 20, 2014 45.70 45.90 44.57 45.05 2,136,960 -0.50(-1.10%)
Jun 19, 2014 46.81 47.27 45.48 45.55 1,974,728 -1.17(-2.50%)
Jun 18, 2014 46.28 46.95 45.62 46.72 2,268,454 +0.71(+1.54%)
Jun 17, 2014 45.03 46.41 44.90 46.01 1,938,764 +1.02(+2.27%)
Jun 16, 2014 45.50 45.50 44.79 44.99 1,296,399 -0.37(-0.82%)
Jun 13, 2014 46.25 46.50 45.15 45.36 1,706,362 -0.52(-1.13%)
Jun 12, 2014 46.94 47.77 45.53 45.88 2,833,201 -0.51(-1.10%)
Jun 11, 2014 45.00 47.33 45.00 46.39 2,637,466 +1.08(+2.38%)
Jun 10, 2014 45.88 45.95 44.88 45.31 1,632,622 +0.49(+1.09%)
Jun 06, 2014 44.88 45.41 44.67 44.82 1,174,970 -0.03(-0.07%)
Jun 05, 2014 44.43 45.59 43.73 44.85 1,869,149 +0.61(+1.38%)
Jun 04, 2014 44.09 44.44 43.53 44.24 2,299,105 -0.04(-0.09%)
Jun 03, 2014 44.44 44.74 43.40 44.28 3,029,671 +0.11(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.